FIBRA Prologis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 68.707 | 68.957 | 67.471 | 67.502 | 60.230 | 2,319,843 |
| 2024-08-21 | 70.900 | 71.004 | 68.832 | 68.988 | 61.555 | 2,491,844 |
| 2024-08-20 | 71.679 | 71.731 | 70.141 | 70.640 | 63.029 | 6,434,803 |
| 2024-08-19 | 73.279 | 73.892 | 71.326 | 71.430 | 63.734 | 2,281,799 |
| 2024-08-16 | 73.445 | 73.445 | 71.731 | 72.302 | 63.903 | 2,978,992 |
| 2024-08-15 | 73.050 | 75.388 | 72.874 | 72.967 | 64.491 | 2,736,827 |
| 2024-08-14 | 73.123 | 74.546 | 71.700 | 73.237 | 64.730 | 2,359,010 |
| 2024-08-13 | 71.149 | 73.123 | 71.149 | 73.050 | 64.564 | 4,275,999 |
| 2024-08-12 | 70.962 | 72.146 | 69.622 | 70.785 | 62.563 | 3,047,098 |
| 2024-08-09 | 70.650 | 72.209 | 70.442 | 70.526 | 62.333 | 5,210,342 |
| 2024-08-08 | 70.515 | 72.728 | 69.320 | 71.731 | 63.398 | 34,870,544 |
| 2024-08-07 | 65.445 | 73.050 | 65.383 | 69.861 | 61.745 | 11,237,269 |
| 2024-08-06 | 64.770 | 65.736 | 64.261 | 65.445 | 57.843 | 2,853,289 |
| 2024-08-05 | 63.554 | 64.749 | 62.235 | 64.302 | 56.833 | 2,095,322 |
| 2024-08-02 | 64.624 | 66.131 | 63.606 | 64.011 | 56.575 | 3,424,234 |
| 2024-08-01 | 64.957 | 65.206 | 64.136 | 64.884 | 57.347 | 1,246,537 |
| 2024-07-31 | 62.131 | 64.801 | 62.120 | 64.666 | 57.154 | 1,720,875 |
| 2024-07-30 | 62.193 | 62.193 | 60.375 | 61.310 | 54.188 | 1,635,338 |
| 2024-07-29 | 61.684 | 62.276 | 61.196 | 62.255 | 55.024 | 1,080,732 |
| 2024-07-26 | 61.819 | 62.151 | 60.105 | 61.829 | 54.647 | 1,677,722 |
| 2024-07-25 | 62.567 | 62.827 | 61.403 | 61.611 | 54.454 | 2,331,947 |
| 2024-07-24 | 64.905 | 64.905 | 61.310 | 62.536 | 55.271 | 2,329,674 |
| 2024-07-23 | 64.520 | 64.603 | 63.440 | 64.344 | 56.869 | 2,308,222 |
| 2024-07-22 | 63.367 | 65.123 | 63.180 | 64.323 | 56.851 | 1,573,410 |
| 2024-07-19 | 63.793 | 63.928 | 62.307 | 63.024 | 55.703 | 2,901,269 |
| 2024-07-18 | 65.965 | 67.544 | 63.201 | 63.637 | 56.245 | 1,600,994 |
| 2024-07-17 | 67.762 | 67.762 | 65.144 | 65.746 | 58.109 | 1,839,883 |
| 2024-07-16 | 67.533 | 68.094 | 67.336 | 67.554 | 59.707 | 934,638 |
| 2024-07-15 | 70.016 | 70.016 | 67.263 | 67.668 | 59.808 | 1,267,362 |
| 2024-07-12 | 68.926 | 71.242 | 68.375 | 69.861 | 61.745 | 2,970,154 |
| 2024-07-11 | 69.196 | 69.611 | 68.707 | 68.926 | 60.919 | 3,061,754 |
| 2024-07-10 | 68.042 | 69.487 | 67.907 | 69.466 | 61.396 | 1,973,271 |
| 2024-07-09 | 66.505 | 68.500 | 65.715 | 68.084 | 60.175 | 4,048,495 |
| 2024-07-08 | 65.559 | 66.546 | 65.310 | 65.996 | 58.329 | 725,563 |
| 2024-07-05 | 64.520 | 66.442 | 63.523 | 66.172 | 58.485 | 779,535 |
| 2024-07-04 | 64.707 | 64.780 | 64.074 | 64.105 | 56.658 | 104,841 |
| 2024-07-03 | 62.661 | 64.998 | 62.650 | 64.531 | 57.035 | 950,717 |
| 2024-07-02 | 63.149 | 63.814 | 62.089 | 62.609 | 55.336 | 1,181,391 |
| 2024-07-01 | 62.983 | 63.762 | 62.089 | 63.284 | 55.933 | 1,176,069 |
| 2024-06-28 | 62.910 | 63.897 | 61.622 | 61.964 | 54.766 | 2,956,392 |
| 2024-06-27 | 63.232 | 64.094 | 62.577 | 63.398 | 56.034 | 1,470,846 |
| 2024-06-26 | 65.601 | 65.601 | 63.564 | 63.585 | 56.199 | 2,074,368 |
| 2024-06-25 | 64.531 | 65.476 | 63.024 | 64.375 | 56.897 | 1,222,393 |
| 2024-06-24 | 64.624 | 65.642 | 63.959 | 64.676 | 57.163 | 1,271,748 |
| 2024-06-21 | 65.019 | 65.268 | 62.962 | 64.458 | 56.970 | 4,051,725 |
| 2024-06-20 | 66.339 | 67.263 | 64.718 | 64.894 | 57.356 | 1,053,972 |
| 2024-06-19 | 64.905 | 67.024 | 64.905 | 66.235 | 58.541 | 1,156,388 |
| 2024-06-18 | 64.209 | 66.432 | 64.209 | 64.801 | 57.273 | 1,680,061 |
| 2024-06-17 | 65.372 | 65.372 | 64.074 | 64.188 | 56.732 | 1,486,334 |
| 2024-06-14 | 65.694 | 66.391 | 64.905 | 65.102 | 57.540 | 1,081,223 |
| 2024-06-13 | 66.494 | 67.523 | 65.424 | 65.476 | 57.870 | 1,096,726 |
| 2024-06-12 | 66.120 | 66.806 | 65.455 | 66.474 | 58.752 | 3,163,871 |
| 2024-06-11 | 66.110 | 66.318 | 64.957 | 65.559 | 57.944 | 2,483,908 |
| 2024-06-10 | 68.240 | 68.562 | 63.720 | 65.985 | 58.320 | 2,717,654 |
| 2024-06-07 | 71.367 | 71.367 | 68.115 | 68.292 | 60.359 | 2,714,872 |
| 2024-06-06 | 70.983 | 72.988 | 70.754 | 71.398 | 63.104 | 6,467,874 |
| 2024-06-05 | 70.619 | 71.409 | 68.635 | 70.983 | 62.737 | 1,794,938 |
| 2024-06-04 | 66.775 | 71.201 | 66.775 | 70.390 | 62.214 | 2,031,465 |
| 2024-06-03 | 70.650 | 71.305 | 65.829 | 66.817 | 59.055 | 1,851,219 |
| 2024-05-31 | 68.053 | 71.949 | 68.053 | 71.554 | 63.242 | 11,961,781 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.7314 MXN |
| 2026-02-24 | 0.7566 MXN |
| 2026-02-13 | 0.6570 MXN |
| 2025-12-10 | 0.7066 MXN |
| 2025-08-11 | 0.6958 MXN |
| 2025-05-12 | 0.7343 MXN |
| 2025-02-06 | 0.7212 MXN |
| 2024-10-31 | 0.7051 MXN |
| 2024-08-19 | 0.6828 MXN |
| 2024-04-29 | 0.5892 MXN |
| 2024-03-04 | 0.1109 MXN |
| 2024-01-30 | 0.6248 MXN |
| 2023-10-30 | 0.5097 MXN |
| 2023-07-26 | 0.4768 MXN |
| 2023-03-08 | 0.8500 MXN |
| 2023-01-25 | 0.5600 MXN |
| 2022-10-26 | 0.5997 MXN |
| 2022-07-27 | 0.6162 MXN |
| 2022-04-27 | 0.5969 MXN |
| 2022-01-31 | 0.5483 MXN |
| 2021-10-27 | 0.5483 MXN |
| 2021-07-28 | 0.5389 MXN |
| 2021-04-30 | 0.5334 MXN |
| 2021-02-09 | 0.4422 MXN |
| 2020-10-28 | 0.4284 MXN |
| 2020-07-21 | 0.4519 MXN |
| 2020-03-10 | 0.6818 MXN |
| 2020-01-29 | 0.5828 MXN |
| 2019-10-28 | 0.5969 MXN |
| 2019-07-26 | 0.5895 MXN |
| 2019-04-26 | 0.5854 MXN |
| 2019-03-20 | 0.5577 MXN |
| 2019-03-11 | 0.0388 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.